[8830 東証1部] 住友不動産 日足 時系列データ

[8830 東証1部] 住友不動産 (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-143749.003763.003724.003739.0012250004579929000
2017-12-133795.003798.003740.003759.0011200004216454000
2017-12-123755.003785.003754.003776.0010470003951003000
2017-12-113761.003774.003728.003760.0013520005068337000
2017-12-083703.003780.003688.003776.00319600011952906000
2017-12-073658.003695.003637.003659.0015800005787023000
2017-12-063709.003710.003610.003631.0023710008638773000
2017-12-053660.003744.003656.003726.0012040004473025000
2017-12-043718.003724.003681.003687.0011780004352077000
2017-12-013697.003703.003650.003688.0015620005750714000
2017-11-303669.003700.003637.003696.0023690008719032000
2017-11-293678.003691.003668.003671.0015080005544445000
2017-11-283613.003660.003599.003646.0014900005411303000
2017-11-273690.003690.003622.003624.0014330005224051000
2017-11-243662.003680.003620.003663.0014440005284652000
2017-11-223720.003720.003660.003668.0020480007532970000
2017-11-213741.003744.003679.003679.0018700006915157000
2017-11-203655.003713.003639.003701.0018920006981272000
2017-11-173794.003803.003659.003674.00471300017487203000
2017-11-163765.003800.003748.003777.00265900010039524000
2017-11-153777.003787.003704.003755.00391600014666918000
2017-11-143802.003840.003782.003815.0018090006899795000
2017-11-133875.003888.003814.003817.0015470005939993000
2017-11-103810.003911.003805.003902.0025860009999439000
2017-11-093882.004017.003830.003874.00428200016818487000
2017-11-083862.003876.003828.003876.0024510009446293000
2017-11-073799.003897.003795.003880.0019390007474575000
2017-11-063850.003857.003800.003810.0014350005482107000
2017-11-023814.003840.003801.003839.0016190006197494000
2017-11-013780.003793.003755.003788.0018700007067754000
2017-10-313625.003767.003620.003765.00305600011380306000
2017-10-303655.003657.003603.003626.0024560008902592000
2017-10-273671.003672.003632.003633.0022150008073672000
2017-10-263636.003656.003626.003644.0011160004062184000
2017-10-253679.003679.003608.003623.0014810005376891000
2017-10-243627.003649.003616.003643.0013920005066125000
2017-10-233670.003683.003628.003632.0017580006402026000
2017-10-203672.003679.003641.003646.0017030006223569000
2017-10-193712.003750.003692.003705.0017850006636984000
2017-10-183650.003701.003641.003685.0020350007496728000
2017-10-173659.003664.003606.003663.0019520007116355000
2017-10-163616.003657.003604.003622.0012870004674579000
2017-10-133561.003637.003538.003616.00299500010772567000
2017-10-123573.003576.003555.003562.0012160004335789000
2017-10-113530.003570.003518.003560.0011750004176105000
2017-10-103528.003542.003500.003540.0016530005831583000
2017-10-063494.003517.003475.003514.0016800005880123000
2017-10-053474.003479.003439.003447.0012800004418052000
2017-10-043508.003521.003449.003452.0019910006915820000
2017-10-033447.003513.003431.003508.0028270009837718000
2017-10-023400.003419.003387.003389.0014740005007550000
2017-09-293444.003448.003397.003405.00399000013619672000
2017-09-283534.003548.003452.003452.00351500012219024000
2017-09-273533.003553.003506.003514.0020500007219048000
2017-09-263594.003608.003557.003568.0018850006733187000
2017-09-253566.003595.003559.003594.0021270007620268000
2017-09-223564.003588.003531.003544.0022050007825973000
2017-09-213538.003596.003538.003561.00350800012503279000
2017-09-203449.003522.003449.003514.0027410009584354000
2017-09-193390.003461.003375.003439.0025360008694219000
2017-09-153333.003392.003326.003372.0022150007456274000
2017-09-143339.003353.003321.003342.0011330003784025000
2017-09-133292.003359.003289.003342.0012780004261292000
2017-09-123262.003304.003253.003291.0013960004582575000
2017-09-113228.003240.003211.003220.009650003111681000
2017-09-083184.003230.003172.003197.0029490009422512000
2017-09-073247.003276.003217.003227.0021960007114724000
2017-09-063269.003269.003230.003244.0018130005883055000
2017-09-053295.003300.003256.003266.0010710003502016000
2017-09-043305.003322.003274.003292.0013040004294367000
2017-09-013334.003334.003307.003331.0013760004571624000
2017-08-313309.003341.003303.003327.0015340005101655000
2017-08-303279.003301.003260.003299.0015670005150904000
2017-08-293234.003255.003223.003251.0010880003530442000
2017-08-283289.003289.003243.003253.0015650005101279000
2017-08-253260.003291.003247.003284.0020880006842607000
2017-08-243231.003261.003224.003236.0018920006140239000
2017-08-233235.003240.003212.003222.0010990003543380000
2017-08-223213.003230.003205.003209.0014470004653083000
2017-08-213200.003216.003188.003207.0012820004109252000
2017-08-183230.003230.003176.003188.0024840007943115000
2017-08-173276.003285.003259.003265.0010060003288680000
2017-08-163309.003314.003272.003275.0016930005559036000
2017-08-153347.003370.003312.003314.0017840005946590000
2017-08-143329.003343.003295.003313.0024810008242379000
2017-08-103381.003513.003381.003395.00409800014059464000
2017-08-093317.003343.003282.003315.0018980006275768000
2017-08-083358.003362.003306.003322.0013980004646144000
2017-08-073351.003377.003348.003358.0010230003440174000
2017-08-043331.003364.003301.003345.0016920005635582000
2017-08-033371.003374.003339.003346.008290002776419000
2017-08-023391.003395.003351.003357.008690002926453000
2017-08-013350.003399.003343.003383.0013940004712170000
2017-07-313366.003373.003343.003343.0013710004598037000
2017-07-283369.003399.003359.003389.0012470004217867000
2017-07-273353.003398.003352.003366.0014490004887653000
2017-07-263336.003358.003330.003353.009640003223916000
2017-07-253330.003339.003309.003312.0011000003651744000
2017-07-243300.003340.003298.003334.0012430004131380000
2017-07-213359.003366.003333.003337.0012720004250990000
2017-07-203344.003379.003339.003371.0016540005561873000
2017-07-193357.003381.003345.003377.0013260004467363000
2017-07-183440.003454.003372.003375.0018190006165924000
2017-07-143459.003467.003437.003457.0010490003622588000
2017-07-133456.003467.003434.003445.0012260004226530000
2017-07-123415.003441.003410.003428.0013440004606883000
2017-07-113412.003443.003395.003434.0011620003979485000
2017-07-103409.003444.003395.003426.0018190006226260000
2017-07-073400.003410.003358.003367.0023810008043084000
2017-07-063431.003462.003429.003441.0012190004197355000
2017-07-053461.003469.003402.003442.0017950006157932000
2017-07-043487.003526.003468.003486.0017070005969959000
2017-07-033460.003470.003432.003448.0013980004824335000
2017-06-303481.003493.003439.003465.0026930009316871000
2017-06-293480.003484.003453.003476.0015470005373855000
2017-06-283484.003498.003457.003461.0017770006169730000
2017-06-273491.003505.003470.003478.0012890004493451000
2017-06-263526.003542.003474.003477.0016060005613980000
2017-06-233460.003487.003444.003482.0014390004994392000
2017-06-223487.003493.003469.003474.0011990004170075000
2017-06-213511.003519.003488.003504.0012370004337437000
2017-06-203547.003575.003515.003517.0017680006249241000
2017-06-193487.003541.003471.003537.0014650005151142000
2017-06-163518.003549.003508.003520.0025360008937719000
2017-06-153474.003527.003467.003493.0019060006658287000
2017-06-143491.003498.003462.003463.0015200005279022000
2017-06-133419.003494.003419.003486.0017760006170511000
2017-06-123437.003478.003405.003419.0022090007575877000
2017-06-093391.003484.003388.003451.00376100012933516000
2017-06-083461.003461.003372.003375.00317900010821060000
2017-06-073477.003485.003441.003444.0020050006928759000
2017-06-063442.003476.003437.003459.0021000007259174000
2017-06-053478.003481.003449.003468.0018320006355101000
2017-06-023458.003504.003442.003495.00290400010107197000
2017-06-013369.003450.003360.003447.00370700012694933000
2017-05-313298.003340.003292.003340.0029080009663570000
2017-05-303274.003327.003267.003325.0024470008082735000
2017-05-293265.003306.003238.003302.0024500008048535000
2017-05-263259.003274.003247.003268.0019620006403204000
2017-05-253228.003278.003223.003260.0024550008002242000
2017-05-243199.003228.003181.003227.0017320005559498000
2017-05-233160.003187.003153.003175.0016300005170867000
2017-05-223130.003165.003118.003161.0021400006735931000
2017-05-193088.003112.003072.003102.0020090006214666000
2017-05-183100.003112.003064.003096.0028550008817871000
2017-05-173170.003174.003123.003148.0023920007520054000
2017-05-163240.003241.003180.003197.0020600006601918000
2017-05-153250.003284.003226.003239.00461500015004676000
2017-05-123170.003200.003132.003150.00369000011639590000
2017-05-113172.003173.003124.003158.0018720005895814000
2017-05-103167.003177.003141.003165.0019610006199027000
2017-05-093165.003174.003145.003168.0020770006566979000
2017-05-083144.003174.003111.003171.0030890009749464000
2017-05-023038.003083.003029.003078.0024170007422074000
2017-05-012980.003016.002973.503015.0013590004077964000
2017-04-283029.003033.002998.503006.0013270003996236000
2017-04-273030.003043.003018.003038.0013060003958179000
2017-04-263050.003050.003020.003043.0016140004902269000
2017-04-252968.503023.002960.003016.0016360004915412000
2017-04-243026.003030.002950.002984.5025280007549605500
2017-04-212957.002986.502957.002975.5020980006240015500
2017-04-202964.502972.002943.502948.0018940005599327000
2017-04-192983.502995.002966.502968.5019840005907472500
2017-04-183027.003055.002977.502996.5025950007811051500
2017-04-172945.003025.002937.003017.0026580007966292500
2017-04-142955.002990.502923.002965.00349000010335308000
2017-04-132910.002926.502894.002905.0022260006469845000
2017-04-122894.002940.502887.502925.5026100007618699000
2017-04-112891.502934.002878.502928.5018510005405349000
2017-04-102912.002920.002887.502899.5023090006702753000
2017-04-072852.002881.502836.002866.50353400010127431000
2017-04-062872.002899.002809.002820.5031870009060081000
2017-04-052906.002921.002866.502881.5020900006033170000
2017-04-042885.002904.002854.502895.5028350008184123000
2017-04-032892.002907.502872.002889.0025100007257480000
2017-03-312897.002943.502886.002886.0028110008168397500
2017-03-302943.002943.002876.502886.0024140007006771500
2017-03-292959.502963.002934.002956.0016110004750756500
2017-03-282951.002964.502929.502941.5020600006066400000
2017-03-272964.002975.502911.502920.0020800006090832000
2017-03-242973.503015.002953.503011.0020090006022860000
2017-03-232910.002996.502905.502981.5031500009326920000
2017-03-222958.502978.002918.002921.5024420007172876000
2017-03-213010.003029.002989.003015.0018600005599738000
2017-03-173072.003078.003020.003028.0027610008386540000
2017-03-163056.003097.003049.003094.0022650006973004000
2017-03-153070.003085.003054.003084.0015500004769925000
2017-03-143100.003102.003079.003093.0013110004056183000
2017-03-133077.003103.003063.003090.0013610004200246000
2017-03-103060.003094.003047.003091.0025410007808151000
2017-03-093059.003062.003034.003049.0014530004430623000
2017-03-083054.003075.003038.003051.0017020005191277000
2017-03-073039.003064.003031.003054.0013420004095240000
2017-03-063085.003085.003035.003053.0020120006152191000
2017-03-033128.003130.003061.003077.0024730007625011000
2017-03-023180.003184.003118.003119.0028120008838568000
2017-03-013127.003153.003105.003127.0024020007510171000
2017-02-283136.003155.003096.003101.0022110006900034000
2017-02-273160.003165.003108.003120.0023730007418682000
2017-02-243167.003225.003164.003205.0013620004362308000
2017-02-233226.003242.003188.003200.0019520006256734000
2017-02-223273.003285.003230.003242.0015990005197355000
2017-02-213228.003264.003228.003262.0010550003432561000
2017-02-203205.003252.003175.003246.0014810004772835000
2017-02-173249.003250.003221.003231.0017440005632267000
2017-02-163280.003307.003264.003286.0020840006848979000
2017-02-153271.003287.003261.003278.0017840005844897000
2017-02-143274.003288.003220.003224.0020140006547548000
2017-02-133306.003308.003252.003269.0024620008059232000
2017-02-103250.003282.003163.003271.00614400019941797000
2017-02-093072.003121.003062.003110.0030810009558080000
2017-02-083050.003079.003039.003073.0017110005245892000
2017-02-073005.003053.002992.503034.0015890004808215000
2017-02-063050.003060.003016.003028.0017760005384799000
2017-02-033028.003061.002993.503021.0021170006402744500
2017-02-023045.003045.003008.003013.0024180007306810000
2017-02-013062.003066.003022.003050.0020670006296400000
2017-01-313071.003108.003052.003064.0022200006818812000
2017-01-303146.003155.003107.003115.0022950007165309000
2017-01-273159.003175.003134.003164.0021870006908979000
2017-01-263111.003156.003096.003151.0026810008404316000
2017-01-253065.003103.003058.003082.00376600011602961000
2017-01-243065.003074.003022.003025.0021100006417303000
2017-01-233093.003093.003040.003057.0022150006777506000
2017-01-203115.003131.003086.003122.0021410006664603000
2017-01-193140.003145.003103.003121.0023800007431063000
2017-01-183045.003122.003031.003112.0028660008847140000
2017-01-173077.003087.003034.003035.0020500006257047000
2017-01-163136.003142.003089.003100.0019180005962780000
2017-01-133100.003138.003078.003131.0020090006253880000
2017-01-123133.003134.003080.003098.0021120006553445000
2017-01-113147.003163.003088.003104.00358300011145722000
2017-01-103214.003262.003184.003185.0024270007788801000
2017-01-063171.003235.003170.003232.0015740005064837000
2017-01-053270.003279.003192.003216.0024630007939689000
2017-01-043150.003258.003146.003252.0026750008617875000
2016-12-303090.003126.003063.003106.0018790005824804000
2016-12-293138.003143.003077.003112.0025280007849620000
2016-12-283185.003185.003148.003152.0017350005486005000
2016-12-273203.003214.003167.003176.0020590006557669000
2016-12-263221.003221.003178.003211.0014590004678374000
2016-12-223212.003228.003180.003217.0027150008707462000
2016-12-213190.003258.003182.003200.00338700010879475000
2016-12-203155.003172.003142.003161.00317200010027765000
2016-12-193152.003170.003145.003150.0025140007932579000
2016-12-163213.003214.003133.003144.00357700011281149000
2016-12-153178.003221.003132.003160.0027870008839965000
2016-12-143239.003242.003141.003152.0028550009068366000
2016-12-133251.003270.003219.003238.0023950007763960000
2016-12-123245.003303.003225.003244.00322800010504861000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter